Capital City Bank Group, Inc. (CCBG) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +8.4%
- 3M
- +8.3%
- YTD
- +15.9%
- 1Y
- +19.5%
- 3Y
- +17.3%
- 5Y
- +14.5%
Loading 10-year price history...
CCBG Historical Performance
CCBG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +65.4%
- 2003 annual price return
- +47.2%
- 2004 annual price return
- -6.8%
- 2005 annual price return
- +4.5%
- 2006 annual price return
- -1.8%
- 2007 annual price return
- -18.1%
- 2008 annual price return
- +2.7%
- 2009 annual price return
- -48.1%
- 2010 annual price return
- -9.4%
- 2011 annual price return
- -29.2%
- 2012 annual price return
- +15.3%
- 2013 annual price return
- -2.5%
- 2014 annual price return
- +33.6%
- 2015 annual price return
- -2.2%
- 2016 annual price return
- +36.4%
- 2017 annual price return
- +10.0%
- 2018 annual price return
- +1.0%
- 2019 annual price return
- +30.4%
- 2020 annual price return
- -18.6%
- 2021 annual price return
- +9.3%
- 2022 annual price return
- +20.1%
- 2023 annual price return
- -9.2%
- 2024 annual price return
- +24.4%
- 2025 annual price return
- +19.5%
- 2026 annual price return
- +1.2%
CCBG Stock Price Trajectory (1994–2026)
As of July 8, 2026, Capital City Bank Group, Inc. (CCBG) trades at $49.05, representing a +19.5% return over the past year. The stock has delivered a +113.7% total return over five years (+14.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $52.10 on July 7, 2026. From this peak, CCBG has corrected -5.9%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SBCF (+12.4% 1Y), NBTB (+14.6% 1Y), and HBCP (+23.9% 1Y), CCBG has underperformed the peer group average. Compare CCBG vs SBCF →
CCBG Historical Price Data · from 1994
Rows 1–50 of 8,076| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 49.84 | 52.10 | 48.28 | 49.05 | 70K | -0.95% |
| 2026-07-06 | 50.00 | 50.33 | 49.31 | 49.52 | 66K | -0.22% |
| 2026-07-02 | 50.59 | 50.59 | 49.23 | 49.63 | 107K | -1.27% |
| 2026-07-01 | 49.91 | 50.35 | 49.06 | 50.27 | 90K | +1.72% |
| 2026-06-30 | 49.43 | 49.78 | 49.03 | 49.42 | 77K | -0.48% |
| 2026-06-29 | 49.74 | 49.86 | 48.98 | 49.66 | 93K | -0.64% |
| 2026-06-26 | 48.75 | 51.04 | 48.35 | 49.98 | 0 | +2.90% |
| 2026-06-25 | 48.34 | 49.50 | 48.24 | 48.57 | 91K | +0.02% |
| 2026-06-24 | 48.58 | 48.77 | 48.10 | 48.56 | 67K | +1.02% |
| 2026-06-23 | 47.05 | 48.15 | 46.94 | 48.07 | 78K | +2.58% |
| 2026-06-22 | 47.38 | 47.90 | 46.56 | 46.86 | 68K | -1.31% |
| 2026-06-18 | 47.12 | 47.75 | 46.48 | 47.48 | 316K | +1.95% |
| 2026-06-17 | 46.62 | 46.97 | 45.90 | 46.57 | 135K | +0.37% |
| 2026-06-16 | 46.30 | 46.98 | 45.96 | 46.40 | 111K | +0.28% |
| 2026-06-15 | 47.22 | 47.25 | 46.03 | 46.27 | 96K | -1.80% |
| 2026-06-12 | 46.96 | 47.32 | 45.97 | 47.12 | 97K | +1.64% |
| 2026-06-11 | 46.33 | 47.31 | 45.80 | 46.36 | 78K | +0.11% |
| 2026-06-10 | 45.95 | 46.62 | 45.62 | 46.31 | 67K | +1.51% |
| 2026-06-09 | 45.66 | 46.59 | 45.55 | 45.62 | 49K | +0.82% |
| 2026-06-08 | 45.84 | 45.90 | 45.07 | 45.25 | 45K | -0.20% |
| 2026-06-05 | 44.55 | 45.70 | 44.53 | 45.34 | 82K | +2.46% |
| 2026-06-04 | 44.18 | 44.91 | 44.09 | 44.25 | 119K | +1.42% |
| 2026-06-03 | 44.56 | 44.88 | 43.49 | 43.63 | 62K | -2.81% |
| 2026-06-02 | 44.30 | 45.01 | 44.22 | 44.89 | 83K | +0.67% |
| 2026-06-01 | 45.22 | 45.75 | 44.27 | 44.59 | 48K | -2.30% |
| 2026-05-29 | 46.23 | 46.23 | 45.61 | 45.64 | 105K | -0.85% |
| 2026-05-28 | 46.46 | 46.46 | 45.90 | 46.03 | 84K | -1.07% |
| 2026-05-27 | 46.52 | 46.70 | 46.07 | 46.53 | 58K | +0.17% |
| 2026-05-26 | 46.94 | 46.96 | 46.10 | 46.45 | 118K | +0.09% |
| 2026-05-22 | 46.84 | 47.17 | 46.19 | 46.41 | 70K | -0.58% |
| 2026-05-21 | 46.49 | 46.75 | 45.47 | 46.68 | 60K | +0.41% |
| 2026-05-20 | 46.38 | 46.86 | 46.24 | 46.49 | 66K | +1.09% |
| 2026-05-19 | 46.17 | 46.30 | 45.78 | 45.99 | 73K | +0.07% |
| 2026-05-18 | 45.92 | 46.25 | 45.72 | 45.96 | 47K | +1.10% |
| 2026-05-15 | 45.83 | 45.90 | 45.24 | 45.46 | 50K | -1.47% |
| 2026-05-14 | 46.13 | 46.56 | 45.99 | 46.14 | 53K | +0.68% |
| 2026-05-13 | 45.93 | 46.29 | 45.55 | 45.83 | 66K | -0.26% |
| 2026-05-12 | 46.29 | 46.29 | 45.41 | 45.95 | 56K | -0.43% |
| 2026-05-11 | 46.88 | 46.88 | 46.09 | 46.15 | 42K | -1.43% |
| 2026-05-08 | 46.41 | 46.90 | 46.27 | 46.82 | 59K | +0.49% |
| 2026-05-07 | 46.98 | 47.10 | 46.44 | 46.59 | 78K | -0.03% |
| 2026-05-06 | 46.64 | 47.15 | 46.46 | 46.60 | 79K | +0.29% |
| 2026-05-05 | 46.29 | 46.68 | 46.29 | 46.47 | 41K | +1.46% |
| 2026-05-04 | 46.38 | 46.75 | 43.95 | 45.80 | 56K | -1.65% |
| 2026-05-01 | 46.11 | 46.85 | 45.71 | 46.57 | 56K | +0.87% |
| 2026-04-30 | 46.39 | 46.50 | 45.81 | 46.17 | 30K | +0.22% |
| 2026-04-29 | 47.09 | 47.09 | 45.66 | 46.07 | 68K | -2.68% |
| 2026-04-28 | 46.76 | 47.70 | 46.72 | 47.34 | 72K | +1.65% |
| 2026-04-27 | 45.95 | 46.92 | 45.95 | 46.57 | 40K | +0.91% |
| 2026-04-24 | 46.28 | 46.43 | 45.91 | 46.15 | 64K | -0.30% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCBG — Frequently Asked Questions
Quick answers to the most common questions about buying CCBG stock.
How has CCBG stock performed recently?
CCBG returned +19.5% over the past year, beating its 5-year annualized CAGR of +14.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CCBG's all-time high price?
Capital City Bank Group, Inc. reached $52.10 on 2026-07-07. The 52-week high is $52.10. Current 1-year return of +19.5% places the stock closer to historical peaks.
Where can I download CCBG historical price data?
This page provides CCBG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.